Dividends Calendar   Earnings Calendar
ABBV

ABBV  |  AbbVie Inc

Healthcare sector
AbbVie Inc

Historical Data

Date Price Open High Low Vol Change
Jul 25 141.63 142.4
142.93
141.32
4.4M -1.08%
Jul 24 143.18 143.1
144.43
142.84
4.4M -0.39%
Jul 21 143.74 142.2
144.18
141.94
5.7M 1.09%
Jul 20 142.19 138.84
142.72
138.55
7.0M 3.28%
Jul 19 137.68 137.24
138.06
136.95
4.8M 0.81%
Jul 18 136.58 134.8
137.9
134.71
5.4M 1.30%
Jul 17 134.83 135.82
136.23
134.56
4.0M -0.87%
Jul 14 136.01 134.73
136.62
134.12
5.5M 1.81%
Jul 13 133.59 132.93
134.1
132.7
4.6M -1.03%
Jul 12 134.98 135.82
136.6
134.79
4.8M -0.44%
Jul 11 135.57 134
135.76
133.68
5.1M 0.80%
Jul 10 134.49 135.41
136.09
134.06
5.1M -0.75%
Jul 7 135.5 137.15
137.65
135.35
6.9M -1.28%
Jul 6 137.25 137.48
138.28
136.44
6.0M -0.27%
Jul 5 137.62 135.18
137.88
134.64
6.9M 1.93%
Jul 3 135.01 133.87
135.43
133.16
2.7M 0.21%
Jun 30 134.73 133.47
135.93
132.8
8.7M 1.13%
Jun 29 133.23 132.37
133.91
132.13
4.9M 0.54%
Jun 28 132.51 132.6
133.17
130.96
6.9M -0.07%
Jun 27 132.6 134.88
134.88
132.52
7.8M -1.74%
Jun 26 134.95 136.15
136.15
133.69
6.4M -0.71%
Jun 23 135.92 137.3
138.69
135.67
7.4M -1.08%
Jun 22 137.41 137.15
137.9
135.89
4.8M 0.40%
Jun 21 136.86 136.75
137.43
134.68
5.8M -0.7%
Jun 20 137.82 137.1
138.95
136.66
4.4M -0.59%
Jun 16 138.64 136.7
138.92
136.49
14.6M 2.02%
Jun 15 135.89 136.75
136.84
135.46
6.4M -0.25%
Jun 14 136.23 138.81
139.27
136.08
6.1M -1.5%
Jun 13 138.31 137.51
138.47
137.2
4.2M 0.42%
Jun 12 137.73 139.58
139.67
136.9
4.9M -0.33%
Jun 9 138.18 137.56
139.19
137.08
4.4M 0.39%
Jun 8 137.64 137
137.89
136
4.6M 0.84%
Jun 7 136.5 134.9
137.06
134.26
4.6M 0.79%
Jun 6 135.43 137.47
137.54
134.63
4.3M -1.04%
Jun 5 136.86 137
138.31
136.29
4.2M -0.01%
Jun 2 136.87 133.71
136.97
133.5
6.7M 2.57%
Jun 1 133.44 135.26
135.26
131.1
11.8M -3.28%
May 31 137.96 136.62
138.71
135.77
12.3M 1.11%
May 30 136.44 135.49
136.84
135.25
7.6M -0.81%
May 26 137.56 138.72
139.85
137.1
7.6M -0.76%
May 25 138.62 140.03
140.2
138.26
6.7M -1.79%
May 24 141.15 142.59
142.94
140.94
4.0M -0.96%
May 23 142.52 144.45
144.82
142.34
5.1M -1.64%
May 22 144.9 145.47
146.66
143.78
3.9M -0.14%
May 19 145.11 143.86
145.8
143.8
5.6M 1.16%
May 18 143.44 142.61
143.56
141.98
4.8M 0.06%
May 17 143.35 143.02
143.52
140.52
5.4M 0.04%
May 16 143.29 145.86
146.94
143.23
4.6M -2.25%
May 15 146.59 147.67
148.9
145.66
4.4M -0.38%
May 12 147.15 146.79
147.6
146.07
3.5M 0.38%
May 11 146.59 147.29
147.57
145.19
4.3M 0.12%
May 10 146.42 146.52
146.98
145.15
3.8M -0.28%
May 9 146.83 147.41
148.46
146.27
4.2M -0.42%
May 8 147.45 148.15
148.2
146.74
3.7M -0.39%
May 5 148.03 148.54
149.38
147.14
4.4M 0.45%
May 4 147.36 149
149
146.35
5.6M -1.27%
May 3 149.25 151.07
151.51
148.45
6.7M -1.56%
May 2 151.62 153.55
155.02
151.2
5.1M -1.36%
May 1 153.71 150.84
154.71
150.82
5.6M 1.71%
Apr 28 151.12 147.97
151.39
147.44
7.1M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

xlv  biib  pfe  amgn  gild  lly  bmy 

Other stocks 

crm  rht  tjx  lb  bac  swn  mrk  azo  ctas  tal  cgc  once 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Internet of Money
Buy on Amazon

While many books explain the how of bitcoin, The Internet of Money delves into the why of bitcoin. Acclaimed information-security expert and author of Mastering Bitcoin, Andreas M. Antonopoulos examines and contextualizes the significance of bitcoin through a series of essays spanning the exhilarating maturation of this technology.